$48.93 +0.05 (%) SPDR S&P Cp Mk Shs - NYSEARCA

Sep. 16, 2014 | 12:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KCE historical data

Date Open High Low Close Volume
9/15/201449.3049.3048.8148.888,858
9/12/201449.1849.3949.1849.35739
9/11/201449.0549.2449.0549.244,388
9/10/201448.9949.2748.9949.233,249
9/9/201449.1949.1948.8048.8716,075
9/8/201449.1949.4349.1949.418,582
9/5/201449.4049.4048.9049.231,328
9/4/201449.4949.5349.2349.241,505
9/3/201450.0050.0949.6449.641,828
9/2/201449.6150.0649.5049.7610,866
8/29/201449.3249.5449.3249.45814
8/28/201449.2149.3248.9949.207,317
8/27/201449.8749.8749.3949.39805
8/26/201449.4449.9649.4449.9428,578
8/25/201449.3049.5249.3049.451,553
8/22/201448.8248.9648.8248.96676
8/21/201448.3148.9348.3148.836,809
8/20/201448.1248.5447.9248.5420,981
8/19/201448.3048.3848.1948.1922,738
8/18/201447.9448.2947.9448.238,091
8/15/201448.0048.1047.2547.613,964
8/14/201447.7547.7847.7247.772,662
8/13/201447.6247.7147.6247.684,257
8/12/201447.6347.6347.2447.427,857
8/11/201447.5747.9147.5247.59133,644
8/8/201446.8047.3646.7147.354,215
8/7/201446.9447.0046.6446.813,083
8/6/201446.9247.5246.8847.248,590
8/5/201446.7947.1046.7046.834,668
8/4/201447.2047.3446.8547.2337,855
8/1/201447.5547.5546.7047.2178,263
7/31/201448.3348.3347.6247.654,652
7/30/201448.8448.9948.6448.955,331
7/29/201448.5249.0048.5248.962,255
7/28/201448.4048.6048.1448.4715,690
7/25/201448.6448.6448.4448.442,929
7/24/201448.7148.9348.7148.909,883
7/23/201448.4348.5948.3248.547,457
7/22/201448.3748.5648.3248.444,242
7/21/201447.9448.0747.8148.072,918
7/18/201447.6848.2547.6848.212,649
7/17/201447.9848.0647.6947.693,127
7/16/201448.2648.2647.9448.084,315
7/15/201448.0848.4448.0848.142,880
7/14/201448.3748.3948.1748.173,761
7/11/201447.9448.0547.8247.9418,487
7/10/201447.4247.9947.4247.864,839
7/9/201448.6048.7148.2748.3812,139
7/8/201449.1149.1148.3648.4913,099
7/7/201449.5849.5849.1549.2923,723
7/3/201449.4449.8049.4449.754,110
7/2/201449.2349.5449.1849.2012,608
7/1/201449.2849.6749.2849.4810,943
6/30/201449.0249.2349.0149.2319,840
6/27/201448.5748.9648.5748.9113,883
6/26/201448.9748.9748.2848.706,774
6/25/201448.3848.9348.3848.936,998
6/24/201449.0649.3448.5948.6011,086
6/20/201448.7549.1748.7549.1714,354
6/19/201449.2149.2148.6448.863,099
6/18/201448.6249.1648.5049.1514,420
6/17/201448.2449.0248.2448.8440,056
6/16/201447.7747.9147.5947.906,497
6/13/201447.8347.9847.8147.893,158
6/12/201448.0148.1347.7647.8982,136
6/11/201448.0548.1647.9848.0919,082
6/10/201448.7248.7248.3848.5311,934
6/9/201448.8549.0348.7348.9012,379
6/6/201448.2948.8348.2948.6723,817
6/5/201447.6148.2447.3848.1227,760
6/4/201447.0247.6147.0247.612,490
6/3/201446.7447.1646.7447.166,718
6/2/201446.9247.0246.5047.012,294
5/30/201447.0947.1746.7746.927,636
5/29/201447.0147.0446.8947.047,601
5/28/201447.0047.1446.8646.936,000
5/27/201446.9547.3046.9547.1720,085
5/23/201446.4946.7846.4246.783,572
5/22/201446.1646.6346.1646.5410,353
5/21/201445.7246.2345.7046.1818,320
5/20/201445.8846.0145.3145.4810,623
5/19/201445.8246.2345.8246.201,863
5/16/201445.1145.6545.1145.621,410
5/15/201445.8445.8445.2345.586,176
5/13/201447.8847.9647.4747.496,598
5/12/201447.4747.8947.4747.8544,589
5/8/201446.6347.5146.6346.826,869
5/7/201446.4146.8145.7046.818,284
5/6/201446.9046.9646.2446.278,579
5/5/201447.0047.1546.7547.157,142
5/2/201447.7747.7747.2147.327,442
5/1/201447.1747.3547.0047.185,368
4/30/201446.5847.2046.5847.207,616
4/29/201446.3646.8346.3646.7071,361
4/28/201446.5646.5645.4246.0668,383
4/25/201447.2747.2746.4846.581,796
4/24/201447.5047.5047.3447.381,180
4/23/201447.5047.6747.3847.5717,113
4/22/201446.9347.6846.8347.5112,085
4/21/201447.0047.0046.6046.807,209
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center